Eastone Century Technology Co.,Ltd. (SHE:300310)
China
· Delayed Price · Currency is CNY 5.78
+0.08 (1.40%)
At close: Apr 29, 2026
SHE:300310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.82 | 5.86 | 5.66 | 5.70 | 5.70 | -3.06% | 26,003,290 |
| Apr 27, 2026 | 5.78 | 5.88 | 5.61 | 5.88 | 5.88 | 0.86% | 33,243,360 |
| Apr 24, 2026 | 5.86 | 5.90 | 5.66 | 5.83 | 5.83 | -1.19% | 41,843,620 |
| Apr 23, 2026 | 6.29 | 6.31 | 5.82 | 5.90 | 5.90 | -8.53% | 79,617,330 |
| Apr 22, 2026 | 6.26 | 6.45 | 6.22 | 6.45 | 6.45 | 2.38% | 35,592,050 |
| Apr 21, 2026 | 6.35 | 6.39 | 6.22 | 6.30 | 6.30 | -1.41% | 22,187,000 |
| Apr 20, 2026 | 6.36 | 6.43 | 6.34 | 6.39 | 6.39 | 0.16% | 26,973,120 |
| Apr 17, 2026 | 6.30 | 6.41 | 6.20 | 6.38 | 6.38 | 0.79% | 40,480,860 |
| Apr 16, 2026 | 6.20 | 6.35 | 6.15 | 6.33 | 6.33 | 2.76% | 42,176,470 |
| Apr 15, 2026 | 6.27 | 6.28 | 6.10 | 6.16 | 6.16 | -1.75% | 23,639,380 |
| Apr 14, 2026 | 6.23 | 6.31 | 6.19 | 6.27 | 6.27 | 1.46% | 25,469,540 |
| Apr 13, 2026 | 6.08 | 6.20 | 6.07 | 6.18 | 6.18 | 0.49% | 18,224,120 |
| Apr 10, 2026 | 6.19 | 6.30 | 6.13 | 6.15 | 6.15 | 0.16% | 24,510,740 |
| Apr 9, 2026 | 6.22 | 6.26 | 6.08 | 6.14 | 6.14 | -2.23% | 28,818,101 |
| Apr 8, 2026 | 6.07 | 6.29 | 6.04 | 6.28 | 6.28 | 6.80% | 41,956,510 |
| Apr 7, 2026 | 5.87 | 5.95 | 5.82 | 5.88 | 5.88 | 0.17% | 20,850,700 |
| Apr 3, 2026 | 5.96 | 6.02 | 5.87 | 5.87 | 5.87 | -0.68% | 28,079,050 |
| Apr 2, 2026 | 6.02 | 6.09 | 5.85 | 5.91 | 5.91 | -2.31% | 23,089,890 |
| Apr 1, 2026 | 6.07 | 6.10 | 5.94 | 6.05 | 6.05 | 2.72% | 30,963,220 |
| Mar 31, 2026 | 5.88 | 6.03 | 5.87 | 5.89 | 5.89 | -0.51% | 35,498,264 |
| Mar 30, 2026 | 5.73 | 5.93 | 5.62 | 5.92 | 5.92 | 1.02% | 30,033,540 |
| Mar 27, 2026 | 5.73 | 5.94 | 5.71 | 5.86 | 5.86 | 0.34% | 27,527,100 |
| Mar 26, 2026 | 6.13 | 6.18 | 5.81 | 5.84 | 5.84 | -5.35% | 41,482,920 |
| Mar 25, 2026 | 6.09 | 6.26 | 6.09 | 6.17 | 6.17 | 1.82% | 35,835,137 |
| Mar 24, 2026 | 6.04 | 6.08 | 5.80 | 6.06 | 6.06 | 2.71% | 37,358,400 |
| Mar 23, 2026 | 6.26 | 6.29 | 5.78 | 5.90 | 5.90 | -7.96% | 52,796,824 |
| Mar 20, 2026 | 6.74 | 6.82 | 6.40 | 6.41 | 6.41 | -4.61% | 37,522,750 |
| Mar 19, 2026 | 6.73 | 6.83 | 6.69 | 6.72 | 6.72 | -2.04% | 30,887,500 |
| Mar 18, 2026 | 6.55 | 6.87 | 6.53 | 6.86 | 6.86 | 5.70% | 47,805,210 |
| Mar 17, 2026 | 6.78 | 6.79 | 6.47 | 6.49 | 6.49 | -4.28% | 34,264,910 |
| Mar 16, 2026 | 6.65 | 6.80 | 6.61 | 6.78 | 6.78 | 1.65% | 31,885,710 |
| Mar 13, 2026 | 6.79 | 6.90 | 6.63 | 6.67 | 6.67 | -2.91% | 35,951,680 |
| Mar 12, 2026 | 7.00 | 7.07 | 6.83 | 6.87 | 6.87 | -3.10% | 45,951,690 |
| Mar 11, 2026 | 7.04 | 7.17 | 7.00 | 7.09 | 7.09 | 1.00% | 86,477,010 |
| Mar 10, 2026 | 6.61 | 7.37 | 6.58 | 7.02 | 7.02 | 7.83% | 103,651,300 |
| Mar 9, 2026 | 6.34 | 6.54 | 6.19 | 6.51 | 6.51 | 0.62% | 32,630,550 |
| Mar 6, 2026 | 6.42 | 6.52 | 6.40 | 6.47 | 6.47 | - | 23,465,800 |
| Mar 5, 2026 | 6.40 | 6.55 | 6.40 | 6.47 | 6.47 | 3.35% | 29,876,351 |
| Mar 4, 2026 | 6.20 | 6.36 | 6.18 | 6.26 | 6.26 | -1.11% | 28,139,070 |
| Mar 3, 2026 | 6.70 | 6.86 | 6.30 | 6.33 | 6.33 | -5.38% | 48,585,620 |
| Mar 2, 2026 | 6.92 | 7.02 | 6.67 | 6.69 | 6.69 | -5.64% | 46,674,083 |
| Feb 27, 2026 | 7.04 | 7.11 | 6.96 | 7.09 | 7.09 | -0.14% | 33,608,740 |
| Feb 26, 2026 | 7.00 | 7.15 | 6.96 | 7.10 | 7.10 | 1.72% | 43,606,880 |
| Feb 25, 2026 | 7.02 | 7.13 | 6.94 | 6.98 | 6.98 | -0.43% | 35,763,270 |
| Feb 24, 2026 | 7.17 | 7.24 | 6.99 | 7.01 | 7.01 | - | 36,993,820 |
| Feb 13, 2026 | 6.95 | 7.15 | 6.94 | 7.01 | 7.01 | - | 32,885,967 |
| Feb 12, 2026 | 7.00 | 7.08 | 6.89 | 7.01 | 7.01 | 0.14% | 27,752,750 |
| Feb 11, 2026 | 7.10 | 7.16 | 6.99 | 7.00 | 7.00 | -0.85% | 33,416,840 |
| Feb 10, 2026 | 7.02 | 7.18 | 7.00 | 7.06 | 7.06 | 0.28% | 45,694,010 |
| Feb 9, 2026 | 6.87 | 7.04 | 6.85 | 7.04 | 7.04 | 4.45% | 42,732,690 |
| Feb 6, 2026 | 6.73 | 6.86 | 6.64 | 6.74 | 6.74 | -1.03% | 25,182,770 |
| Feb 5, 2026 | 6.78 | 6.90 | 6.76 | 6.81 | 6.81 | -0.58% | 24,177,780 |
| Feb 4, 2026 | 6.96 | 7.00 | 6.74 | 6.85 | 6.85 | -1.01% | 32,972,810 |
| Feb 3, 2026 | 6.69 | 6.93 | 6.69 | 6.92 | 6.92 | 4.69% | 41,299,300 |
| Feb 2, 2026 | 6.62 | 6.78 | 6.58 | 6.61 | 6.61 | 0.92% | 35,714,160 |
| Jan 30, 2026 | 6.62 | 6.69 | 6.47 | 6.55 | 6.55 | -2.24% | 33,337,360 |
| Jan 29, 2026 | 6.65 | 6.88 | 6.53 | 6.70 | 6.70 | -0.45% | 37,980,870 |
| Jan 28, 2026 | 6.77 | 6.85 | 6.68 | 6.73 | 6.73 | -0.74% | 29,813,090 |
| Jan 27, 2026 | 6.85 | 6.86 | 6.63 | 6.78 | 6.78 | -1.17% | 33,349,000 |
| Jan 26, 2026 | 6.99 | 7.02 | 6.72 | 6.86 | 6.86 | -2.83% | 61,241,960 |
| Jan 23, 2026 | 6.91 | 7.13 | 6.81 | 7.06 | 7.06 | 5.22% | 90,363,010 |
| Jan 22, 2026 | 6.51 | 6.75 | 6.50 | 6.71 | 6.71 | 3.71% | 52,544,500 |
| Jan 21, 2026 | 6.38 | 6.50 | 6.32 | 6.47 | 6.47 | 0.62% | 28,595,600 |
| Jan 20, 2026 | 6.58 | 6.66 | 6.36 | 6.43 | 6.43 | -0.46% | 44,655,850 |
| Jan 19, 2026 | 6.41 | 6.50 | 6.34 | 6.46 | 6.46 | -0.62% | 29,773,000 |
| Jan 16, 2026 | 6.68 | 6.72 | 6.40 | 6.50 | 6.50 | -2.99% | 43,168,680 |
| Jan 15, 2026 | 6.85 | 6.93 | 6.61 | 6.70 | 6.70 | -3.60% | 57,553,260 |
| Jan 14, 2026 | 6.86 | 7.13 | 6.81 | 6.95 | 6.95 | 1.46% | 74,176,601 |
| Jan 13, 2026 | 7.04 | 7.10 | 6.81 | 6.85 | 6.85 | -3.11% | 82,068,980 |
| Jan 12, 2026 | 6.96 | 7.28 | 6.93 | 7.07 | 7.07 | 4.74% | 113,568,000 |
| Jan 9, 2026 | 6.71 | 6.85 | 6.52 | 6.75 | 6.75 | 4.01% | 106,954,500 |
| Jan 8, 2026 | 6.30 | 6.52 | 6.25 | 6.49 | 6.49 | 2.37% | 44,246,240 |
| Jan 7, 2026 | 6.41 | 6.47 | 6.31 | 6.34 | 6.34 | -2.91% | 60,196,910 |
| Jan 6, 2026 | 6.13 | 6.63 | 6.11 | 6.53 | 6.53 | 6.18% | 95,451,490 |
| Jan 5, 2026 | 5.93 | 6.29 | 5.91 | 6.15 | 6.15 | 4.06% | 46,775,370 |
| Dec 31, 2025 | 5.88 | 6.02 | 5.85 | 5.91 | 5.91 | 0.17% | 21,056,070 |
| Dec 30, 2025 | 5.96 | 6.00 | 5.88 | 5.90 | 5.90 | -1.34% | 18,941,370 |
| Dec 29, 2025 | 6.01 | 6.08 | 5.97 | 5.98 | 5.98 | -0.66% | 15,102,300 |
| Dec 26, 2025 | 6.01 | 6.09 | 5.96 | 6.02 | 6.02 | -0.50% | 21,893,640 |
| Dec 25, 2025 | 5.92 | 6.07 | 5.92 | 6.05 | 6.05 | 1.68% | 20,275,360 |
| Dec 24, 2025 | 5.87 | 5.99 | 5.83 | 5.95 | 5.95 | 1.19% | 16,857,350 |
| Dec 23, 2025 | 6.04 | 6.06 | 5.85 | 5.88 | 5.88 | -3.13% | 31,342,220 |
| Dec 22, 2025 | 6.11 | 6.27 | 6.05 | 6.07 | 6.07 | -0.82% | 26,015,790 |
| Dec 19, 2025 | 5.96 | 6.17 | 5.96 | 6.12 | 6.12 | 2.34% | 25,472,490 |
| Dec 18, 2025 | 5.96 | 6.14 | 5.91 | 5.98 | 5.98 | -0.66% | 26,806,120 |
| Dec 17, 2025 | 6.10 | 6.25 | 5.90 | 6.02 | 6.02 | -1.79% | 41,777,120 |
| Dec 16, 2025 | 6.43 | 6.58 | 6.06 | 6.13 | 6.13 | 2.51% | 59,845,930 |
| Dec 15, 2025 | 6.00 | 6.07 | 5.86 | 5.98 | 5.98 | -0.99% | 21,679,460 |
| Dec 12, 2025 | 6.10 | 6.28 | 6.01 | 6.04 | 6.04 | -1.31% | 21,905,930 |
| Dec 11, 2025 | 6.29 | 6.32 | 6.10 | 6.12 | 6.12 | -3.32% | 23,788,057 |
| Dec 10, 2025 | 6.37 | 6.39 | 6.20 | 6.33 | 6.33 | -1.25% | 26,239,090 |
| Dec 9, 2025 | 6.43 | 6.49 | 6.38 | 6.41 | 6.41 | -0.77% | 26,404,710 |
| Dec 8, 2025 | 6.30 | 6.54 | 6.30 | 6.46 | 6.46 | 3.03% | 49,114,450 |
| Dec 5, 2025 | 6.02 | 6.44 | 5.96 | 6.27 | 6.27 | 3.64% | 35,525,720 |
| Dec 4, 2025 | 6.28 | 6.34 | 5.97 | 6.05 | 6.05 | -4.27% | 41,242,710 |
| Dec 3, 2025 | 6.50 | 6.55 | 6.30 | 6.32 | 6.32 | -3.36% | 37,706,390 |
| Dec 2, 2025 | 6.55 | 6.60 | 6.47 | 6.54 | 6.54 | -1.06% | 34,320,570 |
| Dec 1, 2025 | 6.48 | 6.65 | 6.37 | 6.61 | 6.61 | 1.85% | 54,571,310 |
| Nov 28, 2025 | 6.34 | 6.57 | 6.21 | 6.49 | 6.49 | 2.04% | 45,608,900 |
| Nov 27, 2025 | 6.53 | 6.57 | 6.36 | 6.36 | 6.36 | -3.78% | 60,647,090 |